SHE:002848 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.12	13.12	12.46	12.83	12.83	-0.85%	3,248,300
Nov 5, 2026	13.06	13.23	12.78	12.94	12.94	-1.52%	4,919,000
Nov 4, 2026	13.13	13.15	12.64	13.14	13.14	1.94%	5,369,100
Nov 3, 2026	12.61	13.22	12.46	12.89	12.89	2.38%	6,636,801
Nov 2, 2026	12.85	12.85	12.01	12.59	12.59	-0.47%	5,595,800
Oct 30, 2026	13.12	13.28	12.65	12.65	12.65	-4.96%	5,866,200
Oct 29, 2026	13.19	13.78	12.98	13.31	13.31	0.38%	6,240,000
Oct 28, 2026	13.41	13.50	13.01	13.26	13.26	-0.97%	5,483,900
Oct 27, 2026	14.07	14.28	13.31	13.39	13.39	-1.54%	8,093,801
Oct 26, 2026	13.78	13.88	13.27	13.60	13.60	-1.09%	5,330,300
Oct 23, 2026	13.61	13.84	12.90	13.75	13.75	0.07%	9,388,401
Oct 22, 2026	13.95	14.18	13.73	13.74	13.74	-2.14%	4,327,100
Oct 21, 2026	14.28	14.45	13.97	14.04	14.04	-0.50%	3,938,100
Oct 20, 2026	14.02	14.24	13.89	14.11	14.11	0.21%	5,545,000
Oct 19, 2026	13.50	14.28	13.39	14.08	14.08	3.53%	8,926,600
Oct 16, 2026	13.83	13.95	13.46	13.60	13.60	0.89%	4,494,600
Oct 15, 2026	13.62	14.17	13.36	13.48	13.48	-3.58%	6,940,400
Oct 14, 2026	14.60	14.86	13.94	13.98	13.98	-4.83%	8,298,700
Oct 13, 2026	13.91	14.84	13.50	14.69	14.69	5.61%	11,627,900
Oct 12, 2026	14.34	14.40	13.57	13.91	13.91	-1.35%	6,810,300
Oct 9, 2026	14.61	14.94	13.73	14.10	14.10	-3.89%	10,480,200
Oct 8, 2026	14.71	15.25	14.47	14.67	14.67	1.73%	10,166,100
Sep 30, 2026	15.00	15.10	14.31	14.42	14.42	-3.09%	7,438,000
Sep 29, 2026	14.72	15.27	14.60	14.88	14.88	0.40%	8,298,200
Sep 28, 2026	15.26	15.39	14.26	14.82	14.82	-4.02%	14,512,600
Sep 24, 2026	15.61	15.72	15.37	15.44	15.44	-1.40%	10,976,500
Sep 23, 2026	15.50	15.80	15.15	15.66	15.66	1.36%	16,070,800
Sep 22, 2026	15.65	15.72	15.25	15.45	15.45	-0.52%	14,207,600
Sep 21, 2026	15.30	15.76	15.20	15.53	15.53	1.50%	21,042,108
Sep 18, 2026	15.10	15.43	14.72	15.30	15.30	1.46%	25,375,008
Sep 17, 2026	14.99	15.48	14.83	15.08	15.08	-0.07%	23,072,900
Sep 16, 2026	15.06	15.68	14.73	15.09	15.09	1.07%	31,168,700
Sep 15, 2026	14.50	16.16	13.78	14.93	14.93	1.36%	40,527,399
Sep 14, 2026	15.39	16.76	14.49	14.73	14.73	-3.35%	50,440,499
Sep 11, 2026	13.69	15.24	13.68	15.24	15.24	10.04%	30,231,600
Sep 10, 2026	13.86	13.98	13.60	13.85	13.85	-0.72%	3,164,400
Sep 9, 2026	13.71	14.07	13.69	13.95	13.95	1.90%	5,278,600
Sep 8, 2026	13.59	13.93	13.30	13.69	13.69	0.74%	3,541,300
Sep 7, 2026	13.81	13.90	13.30	13.59	13.59	-1.52%	6,109,800
Sep 4, 2026	14.24	14.35	13.55	13.80	13.80	-2.82%	8,238,200
Sep 3, 2026	14.10	14.36	13.99	14.20	14.20	1.50%	5,451,500
Sep 2, 2026	13.85	14.09	13.84	13.99	13.99	-	3,119,600
Sep 1, 2026	14.05	14.12	13.81	13.99	13.99	0.36%	4,227,400
Aug 31, 2026	13.50	14.44	13.50	13.94	13.94	1.60%	7,327,900
Aug 28, 2026	13.88	14.07	13.67	13.72	13.72	-1.29%	5,690,700
Aug 27, 2026	13.31	14.18	13.27	13.90	13.90	4.28%	8,558,700
Aug 26, 2026	13.15	13.53	13.08	13.33	13.33	0.76%	3,887,500
Aug 25, 2026	13.20	13.28	12.82	13.23	13.23	0.61%	3,136,400
Aug 24, 2026	13.39	13.39	12.90	13.15	13.15	-1.20%	4,702,600
Aug 21, 2026	13.16	13.45	12.90	13.31	13.31	0.83%	5,308,200